Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,422.00p on 19-12-2025 at 09:18:41
Change	18.00p 0.33%
Buy	5,426.00p
Sell	5,420.00p

Last Trade:	Buy 96.00 at 5,422.00p
Day's Volume:	67,786
Last Close:	5,404.00p
Open:	5,414.00p
ISIN:	GB0000536739

Day's Range	5,410.00p - 5,460.00p
52wk Range:	3,479.00p - 5,612.00p
Market Capitalisation:	£22.61b
VWAP:	5,432.55396p
Shares in Issue:	416.96m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Buy*	96	5,422.00p	Automatic Execution	09:18:41 - 19-Dec-25
Buy*	46	5,422.00p	Automatic Execution	09:18:41 - 19-Dec-25
Buy*	48	5,422.00p	Automatic Execution	09:18:41 - 19-Dec-25
Sell*	5	5,420.00p	Automatic Execution	09:18:29 - 19-Dec-25
Buy*	8	5,422.00p	Automatic Execution	09:18:21 - 19-Dec-25
Sell*	50	5,421.6758p	Ordinary	09:18:01 - 19-Dec-25
Sell*	88	5,422.00p	Automatic Execution	09:17:28 - 19-Dec-25
Sell*	19	5,422.00p	Automatic Execution	09:17:28 - 19-Dec-25
Buy*	144	5,422.00p	Automatic Execution	09:16:55 - 19-Dec-25
Buy*	164	5,422.00p	Automatic Execution	09:16:55 - 19-Dec-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	5,414.00	5,460.00	5,410.00	5,404.00	67,786
18th Dec 2025 (Thu)	5,270.00	5,420.00	5,266.00	5,404.00	1,079,876
17th Dec 2025 (Wed)	5,280.00	5,424.00	5,256.00	5,292.00	2,323,146
16th Dec 2025 (Tue)	5,156.00	5,284.00	5,156.00	5,260.00	1,589,881
15th Dec 2025 (Mon)	5,130.00	5,230.00	5,128.00	5,208.00	1,036,843
12th Dec 2025 (Fri)	5,060.00	5,176.00	5,058.00	5,138.00	1,731,341
11th Dec 2025 (Thu)	4,820.00	5,040.00	4,791.00	5,010.00	1,222,481
10th Dec 2025 (Wed)	4,785.00	4,838.00	4,706.00	4,785.00	1,463,753
9th Dec 2025 (Tue)	4,748.00	4,889.00	4,640.00	4,797.00	1,601,282
8th Dec 2025 (Mon)	4,805.00	4,819.00	4,761.00	4,809.00	908,440
5th Dec 2025 (Fri)	4,813.00	4,819.00	4,740.00	4,795.00	1,200,854
4th Dec 2025 (Thu)	4,719.00	4,849.00	4,697.00	4,805.00	1,212,292
3rd Dec 2025 (Wed)	4,689.00	4,720.00	4,630.00	4,685.00	1,342,271
2nd Dec 2025 (Tue)	4,755.00	4,789.00	4,684.00	4,684.00	2,651,322
1st Dec 2025 (Mon)	4,792.00	4,801.00	4,724.00	4,766.00	1,325,586
28th Nov 2025 (Fri)	4,837.00	4,855.00	4,810.00	4,828.00	557,416
27th Nov 2025 (Thu)	4,803.00	4,833.00	4,796.00	4,815.00	426,172
26th Nov 2025 (Wed)	4,769.00	4,800.00	4,732.00	4,800.00	947,688
25th Nov 2025 (Tue)	4,713.00	4,777.00	4,681.00	4,747.00	1,199,927
24th Nov 2025 (Mon)	4,735.00	4,774.00	4,676.00	4,705.00	1,952,466
21st Nov 2025 (Fri)	4,566.00	4,710.00	4,547.00	4,701.00	1,114,867
20th Nov 2025 (Thu)	4,692.00	4,715.00	4,626.00	4,626.00	541,733
19th Nov 2025 (Wed)	4,607.00	4,650.00	4,535.00	4,624.00	2,138,413

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 10:05 am	PRN	Launches new share buyback programme
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Unaudited results for Interim & Q2 ended 31/10/25
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,832.02

Change-5.75